Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.54 | 13.55 | 13.45 | 13.47 | 373,109 | -0.03(-0.25%) |
Dec 30, 2004 | 13.37 | 13.55 | 13.34 | 13.50 | 1,585,996 | +0.14(+1.04%) |
Dec 29, 2004 | 13.43 | 13.43 | 13.30 | 13.36 | 904,116 | -0.08(-0.62%) |
Dec 28, 2004 | 13.21 | 13.47 | 13.21 | 13.45 | 982,503 | +0.21(+1.56%) |
Dec 27, 2004 | 13.22 | 13.24 | 13.06 | 13.24 | 430,986 | +0.06(+0.43%) |
Dec 23, 2004 | 13.23 | 13.25 | 13.16 | 13.18 | 312,703 | -0.02(-0.15%) |
Dec 22, 2004 | 13.33 | 13.33 | 13.20 | 13.20 | 643,108 | -0.11(-0.83%) |
Dec 21, 2004 | 13.23 | 13.31 | 13.18 | 13.31 | 586,355 | +0.09(+0.65%) |
Dec 20, 2004 | 13.24 | 13.29 | 13.16 | 13.23 | 1,005,822 | -0.02(-0.12%) |
Dec 17, 2004 | 13.20 | 13.32 | 13.19 | 13.24 | 1,120,171 | -0.03(-0.24%) |
Dec 16, 2004 | 13.33 | 13.33 | 13.20 | 13.27 | 1,408,994 | -0.06(-0.43%) |
Dec 15, 2004 | 13.33 | 13.35 | 13.27 | 13.33 | 656,032 | +0.04(+0.28%) |
Dec 14, 2004 | 13.30 | 13.38 | 13.23 | 13.29 | 1,841,947 | -0.01(-0.04%) |
Dec 13, 2004 | 13.09 | 13.34 | 13.09 | 13.30 | 1,742,488 | +0.21(+1.60%) |
Dec 10, 2004 | 13.19 | 13.19 | 13.09 | 13.09 | 638,612 | -0.12(-0.94%) |
Dec 09, 2004 | 13.19 | 13.24 | 13.13 | 13.21 | 1,121,576 | +0.02(+0.15%) |
Dec 08, 2004 | 13.22 | 13.22 | 13.08 | 13.19 | 2,361,434 | -0.08(-0.62%) |
Dec 07, 2004 | 13.32 | 13.35 | 13.17 | 13.28 | 1,039,818 | -0.02(-0.12%) |
Dec 06, 2004 | 13.44 | 13.47 | 13.26 | 13.29 | 1,111,180 | -0.10(-0.74%) |
Dec 03, 2004 | 13.26 | 13.51 | 13.24 | 13.39 | 2,010,239 | +0.14(+1.06%) |
Dec 02, 2004 | 13.41 | 13.43 | 13.24 | 13.25 | 1,596,110 | -0.12(-0.90%) |
Dec 01, 2004 | 13.44 | 13.62 | 13.36 | 13.37 | 2,456,959 | +0.04(+0.32%) |
Nov 30, 2004 | 12.99 | 13.34 | 12.99 | 13.33 | 1,805,142 | +0.32(+2.48%) |
Nov 29, 2004 | 12.86 | 13.03 | 12.82 | 13.01 | 983,064 | +0.19(+1.46%) |
Nov 26, 2004 | 12.89 | 12.95 | 12.79 | 12.82 | 174,192 | -0.07(-0.57%) |
Nov 24, 2004 | 12.87 | 12.95 | 12.77 | 12.89 | 433,796 | +0.06(+0.43%) |
Nov 23, 2004 | 12.90 | 12.90 | 12.72 | 12.84 | 518,082 | -0.04(-0.28%) |
Nov 22, 2004 | 12.84 | 12.97 | 12.84 | 12.87 | 643,108 | -0.03(-0.22%) |
Nov 19, 2004 | 12.92 | 12.98 | 12.82 | 12.90 | 710,818 | -0.01(-0.04%) |
Nov 18, 2004 | 13.11 | 13.11 | 12.86 | 12.91 | 2,173,756 | -0.20(-1.53%) |
Nov 17, 2004 | 12.96 | 13.14 | 12.94 | 13.11 | 2,100,426 | +0.19(+1.43%) |
Nov 16, 2004 | 12.76 | 12.95 | 12.76 | 12.92 | 2,383,349 | +0.18(+1.38%) |
Nov 15, 2004 | 12.92 | 12.94 | 12.75 | 12.75 | 1,503,395 | -0.04(-0.35%) |
Nov 12, 2004 | 12.73 | 12.79 | 12.63 | 12.79 | 620,912 | +0.07(+0.52%) |
Nov 11, 2004 | 12.59 | 12.76 | 12.59 | 12.73 | 953,002 | +0.15(+1.22%) |
Nov 10, 2004 | 12.71 | 12.77 | 12.56 | 12.57 | 671,484 | -0.11(-0.87%) |
Nov 09, 2004 | 12.80 | 12.90 | 12.59 | 12.68 | 2,202,694 | +0.37(+2.99%) |
Nov 08, 2004 | 12.50 | 12.62 | 12.28 | 12.32 | 1,024,646 | -0.15(-1.19%) |
Nov 05, 2004 | 12.34 | 12.48 | 12.14 | 12.46 | 1,072,689 | +0.13(+1.02%) |
Nov 04, 2004 | 12.16 | 12.34 | 12.13 | 12.34 | 358,218 | +0.19(+1.52%) |
Nov 03, 2004 | 12.10 | 12.20 | 12.06 | 12.15 | 433,234 | +0.08(+0.69%) |
Nov 02, 2004 | 11.94 | 12.08 | 11.92 | 12.07 | 472,848 | +0.21(+1.77%) |
Nov 01, 2004 | 11.84 | 11.95 | 11.75 | 11.86 | 751,276 | -0.01(-0.11%) |
Oct 29, 2004 | 12.02 | 12.14 | 11.85 | 11.87 | 593,659 | -0.15(-1.23%) |
Oct 28, 2004 | 11.74 | 12.08 | 11.61 | 12.02 | 724,304 | +0.28(+2.38%) |
Oct 27, 2004 | 12.05 | 12.05 | 11.70 | 11.74 | 1,026,613 | -0.30(-2.51%) |
Oct 26, 2004 | 11.99 | 12.04 | 11.86 | 12.04 | 349,228 | +0.08(+0.67%) |
Oct 25, 2004 | 11.94 | 11.96 | 11.75 | 11.96 | 435,481 | +0.00(+0.03%) |
Oct 22, 2004 | 11.84 | 12.01 | 11.84 | 11.96 | 490,830 | +0.12(+1.04%) |
Oct 21, 2004 | 11.79 | 11.86 | 11.71 | 11.83 | 538,873 | +0.10(+0.83%) |
Oct 20, 2004 | 11.59 | 11.86 | 11.59 | 11.74 | 490,830 | +0.12(+1.03%) |
Oct 19, 2004 | 11.66 | 11.69 | 11.60 | 11.62 | 527,354 | -0.06(-0.49%) |
Oct 18, 2004 | 11.75 | 11.75 | 11.63 | 11.67 | 502,630 | -0.07(-0.58%) |
Oct 15, 2004 | 11.78 | 11.86 | 11.72 | 11.74 | 270,560 | +0.00(+0.02%) |
Oct 14, 2004 | 11.76 | 11.92 | 11.74 | 11.74 | 504,034 | -0.04(-0.33%) |
Oct 13, 2004 | 11.77 | 11.84 | 11.72 | 11.78 | 565,283 | +0.03(+0.29%) |
Oct 12, 2004 | 11.82 | 11.85 | 11.70 | 11.75 | 626,250 | -0.09(-0.80%) |
Oct 11, 2004 | 11.92 | 11.94 | 11.81 | 11.84 | 282,922 | -0.06(-0.46%) |
Oct 08, 2004 | 11.73 | 11.98 | 11.73 | 11.90 | 1,013,127 | +0.14(+1.17%) |
Oct 07, 2004 | 11.87 | 11.90 | 11.73 | 11.76 | 975,198 | -0.07(-0.63%) |
Oct 06, 2004 | 11.93 | 12.00 | 11.80 | 11.83 | 780,214 | -0.12(-1.00%) |
Oct 05, 2004 | 12.04 | 12.04 | 11.95 | 11.95 | 409,633 | -0.04(-0.36%) |
Oct 04, 2004 | 12.05 | 12.15 | 11.98 | 11.99 | 430,986 | -0.06(-0.52%) |